Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.01363 | $0.01649 | $0.01345 | $0.01523 | $8.84 | $3,217.50 |
| 2016-03-02 | $0.01523 | $0.01526 | $0.01322 | $0.01322 | $55.73 | $2,792.47 |
| 2016-03-03 | $0.01320 | $0.01736 | $0.01308 | $0.01389 | $13.73 | $2,935.38 |
| 2016-03-04 | $0.01390 | $0.02107 | $0.01369 | $0.01421 | $420.12 | $3,002.58 |
| 2016-03-05 | $0.01420 | $0.01608 | $0.01359 | $0.01403 | $6.05 | $2,964.20 |
| 2016-03-06 | $0.01405 | $0.01535 | $0.01335 | $0.01359 | $7.35 | $2,871.23 |
| 2016-03-07 | $0.01359 | $0.01633 | $0.01306 | $0.01339 | $46.16 | $2,828.59 |
| 2016-03-08 | $0.01338 | $0.01630 | $0.01333 | $0.01415 | $4.09 | $2,990.08 |
| 2016-03-09 | $0.01415 | $0.01442 | $0.01276 | $0.01280 | $2.87 | $2,704.55 |
| 2016-03-10 | $0.01280 | $0.01461 | $0.01275 | $0.01460 | $9.92 | $3,084.56 |
| 2016-03-11 | $0.01460 | $0.01576 | $0.01304 | $0.01574 | $52.04 | $3,325.89 |
| 2016-03-12 | $0.01575 | $0.01682 | $0.01292 | $0.01385 | $47.92 | $2,925.97 |
| 2016-03-13 | $0.01384 | $0.01650 | $0.01326 | $0.01330 | $3.65 | $2,809.37 |
| 2016-03-14 | $0.01330 | $0.01539 | $0.01330 | $0.01337 | $4.55 | $2,823.95 |
| 2016-03-15 | $0.01337 | $0.01609 | $0.01297 | $0.01315 | $4.04 | $2,777.70 |
| 2016-03-16 | $0.01315 | $0.01416 | $0.01315 | $0.01350 | $2.32 | $2,853.36 |
| 2016-03-17 | $0.01350 | $0.01721 | $0.01350 | $0.01422 | $31.77 | $3,004.91 |
| 2016-03-18 | $0.01422 | $0.05848 | $0.01419 | $0.03892 | $2,390.68 | $8,222.10 |
| 2016-03-19 | $0.03891 | $0.05114 | $0.02619 | $0.04269 | $997.54 | $9,020.45 |
| 2016-03-20 | $0.04269 | $0.04904 | $0.03391 | $0.03413 | $166.44 | $7,210.36 |
| 2016-03-21 | $0.03411 | $0.05367 | $0.03402 | $0.04174 | $419.43 | $8,817.92 |
| 2016-03-22 | $0.04174 | $0.05426 | $0.04011 | $0.04017 | $155.84 | $8,487.50 |
| 2016-03-23 | $0.04018 | $0.06563 | $0.04017 | $0.04807 | $640.70 | $10,156.53 |
| 2016-03-24 | $0.04807 | $0.06490 | $0.04572 | $0.05115 | $267.21 | $10,807.68 |
| 2016-03-25 | $0.05115 | $0.06411 | $0.04584 | $0.06409 | $383.91 | $13,540.93 |
| 2016-03-26 | $0.06408 | $0.06499 | $0.04607 | $0.06499 | $350.98 | $13,730.85 |
| 2016-03-27 | $0.06499 | $0.06504 | $0.04103 | $0.05120 | $698.20 | $10,816.96 |
| 2016-03-28 | $0.05119 | $0.05535 | $0.04603 | $0.05278 | $90.70 | $11,151.35 |
| 2016-03-29 | $0.05280 | $0.05289 | $0.02674 | $0.03832 | $450.69 | $8,096.08 |
| 2016-03-30 | $0.03832 | $0.03835 | $0.02835 | $0.02931 | $131.05 | $6,192.75 |
| 2016-03-31 | $0.02931 | $0.03693 | $0.02835 | $0.03640 | $154.85 | $7,690.96 |